Options Chain for VNET GROUP INC SPONSORED ADS A (VNET) - $11.98 as of 2/24/2026 8:56:22 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 5.00 | 7.20 | 6.10 | % | 1.02 | 0 | 0 | 2.71 | 0.97 | 0.01 | 0.00 | 2/24/2026 4:00:21 PM EST | |||
| 7.00 | 3.80 | 6.20 | 5.00 | % | 0.71 | 0 | 0 | 2.26 | 0.95 | 0.02 | -0.01 | 2/24/2026 4:00:21 PM EST | |||
| 8.00 | 2.90 | 5.40 | 4.15 | % | 0.52 | 0 | 0 | 2.05 | 0.90 | 0.04 | -0.01 | 2/24/2026 4:00:21 PM EST | |||
| 9.00 | 2.40 | 4.50 | 3.45 | % | 0.38 | 0 | 0 | 1.77 | 0.83 | 0.06 | -0.01 | 2/24/2026 4:00:21 PM EST | |||
| 10.00 | 2.60 | 2.95 | 2.78 | % | 0.28 | 0 | 0 | 0.97 | 0.75 | 0.07 | -0.01 | 2/24/2026 4:00:21 PM EST | |||
| 11.00 | 2.00 | 2.35 | 2.18 | % | 0.20 | 0 | 0 | 0.95 | 0.66 | 0.09 | -0.02 | 2/24/2026 4:00:21 PM EST | |||
| 12.00 | 1.50 | 1.85 | 1.68 | 1.25 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.94 | 0.57 | 0.10 | -0.02 | 2/23/2026 | 2/24/2026 4:00:21 PM EST |
| 13.00 | 1.10 | 1.35 | 1.23 | % | 0.09 | 0 | 0 | 0.90 | 0.47 | 0.10 | -0.02 | 2/24/2026 4:00:21 PM EST | |||
| 14.00 | 0.80 | 1.15 | 0.98 | 1.10 | % | 0.07 | 1 | 0 | 0.93 | 0.39 | 0.10 | -0.02 | 2/24/2026 | 2/24/2026 4:00:21 PM EST | |
| 15.00 | 0.55 | 0.80 | 0.68 | 0.80 | % | 0.05 | 1 | 0 | 0.89 | 0.31 | 0.09 | -0.01 | 2/24/2026 | 2/24/2026 4:00:21 PM EST | |
| 16.00 | 0.40 | 0.70 | 0.55 | % | 0.03 | 0 | 0 | 0.92 | 0.25 | 0.08 | -0.01 | 2/24/2026 4:00:21 PM EST | |||
| 17.00 | 0.30 | 0.50 | 0.40 | % | 0.02 | 0 | 0 | 0.91 | 0.20 | 0.07 | -0.01 | 2/24/2026 4:00:21 PM EST | |||
| 18.00 | 0.20 | 0.45 | 0.33 | % | 0.02 | 0 | 0 | 0.93 | 0.16 | 0.06 | -0.01 | 2/24/2026 4:00:21 PM EST | |||
| 19.00 | 0.15 | 0.40 | 0.28 | % | 0.01 | 0 | 0 | 0.96 | 0.12 | 0.05 | -0.01 | 2/24/2026 4:00:21 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 0.00 | 0.45 | 0.23 | % | 0.04 | 0 | 0 | 1.82 | -0.03 | 0.01 | 0.00 | 2/24/2026 4:00:21 PM EST | |||
| 7.00 | 0.00 | 1.95 | 0.98 | % | 0.14 | 0 | 0 | 3.00 | -0.05 | 0.02 | -0.01 | 2/24/2026 4:00:21 PM EST | |||
| 8.00 | 0.10 | 1.95 | 1.03 | % | 0.13 | 0 | 0 | 1.65 | -0.10 | 0.04 | -0.01 | 2/24/2026 4:00:21 PM EST | |||
| 9.00 | 0.30 | 0.55 | 0.43 | % | 0.05 | 0 | 0 | 0.93 | -0.17 | 0.06 | -0.01 | 2/24/2026 4:00:21 PM EST | |||
| 10.00 | 0.20 | 0.85 | 0.53 | 0.75 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.96 | -0.25 | 0.07 | -0.01 | 2/20/2026 | 2/24/2026 4:00:21 PM EST |
| 11.00 | 0.95 | 1.30 | 1.13 | % | 0.10 | 0 | 0 | 0.92 | -0.34 | 0.09 | -0.02 | 2/24/2026 4:00:21 PM EST | |||
| 12.00 | 1.40 | 1.80 | 1.60 | % | 0.13 | 0 | 0 | 0.89 | -0.43 | 0.10 | -0.02 | 2/24/2026 4:00:21 PM EST | |||
| 13.00 | 2.00 | 2.40 | 2.20 | % | 0.17 | 0 | 0 | 0.88 | -0.53 | 0.10 | -0.02 | 2/24/2026 4:00:21 PM EST | |||
| 14.00 | 2.70 | 3.10 | 2.90 | % | 0.21 | 0 | 0 | 0.89 | -0.61 | 0.10 | -0.02 | 2/24/2026 4:00:21 PM EST | |||
| 15.00 | 3.50 | 3.90 | 3.70 | % | 0.25 | 0 | 0 | 0.90 | -0.69 | 0.09 | -0.01 | 2/24/2026 4:00:21 PM EST | |||
| 16.00 | 4.30 | 4.70 | 4.50 | % | 0.28 | 0 | 0 | 0.88 | -0.75 | 0.08 | -0.01 | 2/24/2026 4:00:21 PM EST | |||
| 17.00 | 4.90 | 5.90 | 5.40 | % | 0.32 | 0 | 0 | 1.29 | -0.80 | 0.07 | -0.01 | 2/24/2026 4:00:21 PM EST | |||
| 18.00 | 5.40 | 7.80 | 6.60 | % | 0.37 | 0 | 0 | 1.92 | -0.84 | 0.06 | -0.01 | 2/24/2026 4:00:21 PM EST | |||
| 19.00 | 6.30 | 8.10 | 7.20 | % | 0.38 | 0 | 0 | 1.61 | -0.88 | 0.05 | -0.01 | 2/24/2026 4:00:21 PM EST |